Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.570 | 3.630 | 3.490 | 3.590 | 197,500 | +0.02(+0.56%) |
Mar 28, 2019 | 3.680 | 3.680 | 3.500 | 3.570 | 517,076 | -0.12(-3.25%) |
Mar 27, 2019 | 3.760 | 3.760 | 3.600 | 3.690 | 204,018 | -0.07(-1.86%) |
Mar 26, 2019 | 3.760 | 3.770 | 3.700 | 3.760 | 114,360 | +0.03(+0.80%) |
Mar 25, 2019 | 3.760 | 3.790 | 3.700 | 3.730 | 378,159 | -0.05(-1.32%) |
Mar 22, 2019 | 3.910 | 3.910 | 3.740 | 3.780 | 285,700 | -0.14(-3.57%) |
Mar 21, 2019 | 3.890 | 3.990 | 3.780 | 3.920 | 507,377 | +0.00(+0.00%) |
Mar 20, 2019 | 3.930 | 3.982 | 3.855 | 3.920 | 140,695 | -0.03(-0.76%) |
Mar 19, 2019 | 3.970 | 4.010 | 3.900 | 3.950 | 89,451 | -0.01(-0.25%) |
Mar 18, 2019 | 4.060 | 4.060 | 3.790 | 3.960 | 219,095 | -0.11(-2.70%) |
Mar 15, 2019 | 4.020 | 4.250 | 3.930 | 4.070 | 804,000 | +0.06(+1.50%) |
Mar 14, 2019 | 3.970 | 4.020 | 3.950 | 4.010 | 355,792 | +0.03(+0.75%) |
Mar 13, 2019 | 3.910 | 3.990 | 3.880 | 3.980 | 320,880 | +0.08(+2.05%) |
Mar 12, 2019 | 3.900 | 3.980 | 3.860 | 3.900 | 345,614 | +0.00(+0.00%) |
Mar 11, 2019 | 3.840 | 3.960 | 3.820 | 3.900 | 461,240 | +0.08(+2.09%) |
Mar 08, 2019 | 3.720 | 3.840 | 3.530 | 3.820 | 302,600 | +0.06(+1.60%) |
Mar 07, 2019 | 3.710 | 3.800 | 3.640 | 3.760 | 556,322 | +0.04(+1.08%) |
Mar 06, 2019 | 3.870 | 3.870 | 3.650 | 3.720 | 412,518 | -0.16(-4.12%) |
Mar 05, 2019 | 3.860 | 3.905 | 3.790 | 3.880 | 318,951 | +0.04(+1.04%) |
Mar 04, 2019 | 3.890 | 3.940 | 3.800 | 3.840 | 386,985 | -0.04(-1.03%) |
Mar 01, 2019 | 3.920 | 4.020 | 3.840 | 3.880 | 210,500 | -0.03(-0.77%) |
Feb 28, 2019 | 4.040 | 4.040 | 3.840 | 3.910 | 427,341 | -0.13(-3.22%) |
Feb 27, 2019 | 4.070 | 4.110 | 4.010 | 4.040 | 253,472 | -0.02(-0.49%) |
Feb 26, 2019 | 4.070 | 4.120 | 4.050 | 4.060 | 164,557 | -0.03(-0.73%) |
Feb 25, 2019 | 4.140 | 4.150 | 4.070 | 4.090 | 503,623 | -0.04(-0.97%) |
Feb 22, 2019 | 4.120 | 4.160 | 4.060 | 4.130 | 869,000 | +0.02(+0.49%) |
Feb 21, 2019 | 4.120 | 4.130 | 4.050 | 4.110 | 282,565 | +0.00(+0.00%) |
Feb 20, 2019 | 4.100 | 4.150 | 4.020 | 4.110 | 418,491 | +0.02(+0.49%) |
Feb 19, 2019 | 3.950 | 4.100 | 3.950 | 4.090 | 458,136 | +0.14(+3.54%) |
Feb 15, 2019 | 3.970 | 4.045 | 3.940 | 3.950 | 435,500 | -0.03(-0.75%) |
Feb 14, 2019 | 3.910 | 4.080 | 3.910 | 3.980 | 533,089 | +0.06(+1.53%) |
Feb 13, 2019 | 3.860 | 3.980 | 3.750 | 3.920 | 677,944 | +0.06(+1.55%) |
Feb 12, 2019 | 3.790 | 3.890 | 3.680 | 3.860 | 1,021,444 | +0.13(+3.49%) |
Feb 11, 2019 | 3.800 | 3.810 | 3.690 | 3.730 | 827,529 | -0.08(-2.10%) |
Feb 08, 2019 | 3.070 | 3.820 | 2.860 | 3.810 | 1,760,200 | +0.63(+19.81%) |
Feb 07, 2019 | 3.420 | 3.450 | 3.130 | 3.180 | 670,529 | -0.23(-6.74%) |
Feb 06, 2019 | 3.480 | 3.550 | 3.360 | 3.410 | 1,162,957 | -0.07(-2.01%) |
Feb 05, 2019 | 3.300 | 3.530 | 3.250 | 3.480 | 985,856 | +0.16(+4.82%) |
Feb 04, 2019 | 2.900 | 3.340 | 2.900 | 3.320 | 1,945,838 | +0.43(+14.88%) |
Feb 01, 2019 | 2.910 | 2.970 | 2.780 | 2.890 | 2,420,800 | +0.04(+1.40%) |
Jan 31, 2019 | 4.170 | 4.170 | 2.820 | 2.850 | 3,068,335 | -1.78(-38.44%) |
Jan 30, 2019 | 4.500 | 4.700 | 4.500 | 4.630 | 177,368 | +0.13(+2.89%) |
Jan 29, 2019 | 4.720 | 4.770 | 4.440 | 4.500 | 371,539 | -0.21(-4.46%) |
Jan 28, 2019 | 4.420 | 4.780 | 4.369 | 4.710 | 383,408 | +0.31(+7.05%) |
Jan 25, 2019 | 4.510 | 4.520 | 4.320 | 4.400 | 531,500 | -0.09(-2.00%) |
Jan 24, 2019 | 4.650 | 4.655 | 4.470 | 4.490 | 368,809 | -0.16(-3.44%) |
Jan 23, 2019 | 4.860 | 4.860 | 4.450 | 4.650 | 570,419 | -0.21(-4.32%) |
Jan 22, 2019 | 5.250 | 5.310 | 4.800 | 4.860 | 615,016 | -0.36(-6.90%) |
Jan 18, 2019 | 5.000 | 5.310 | 4.825 | 5.220 | 1,137,300 | +0.37(+7.63%) |
Jan 17, 2019 | 4.850 | 4.910 | 4.780 | 4.850 | 527,710 | -0.03(-0.61%) |
Jan 16, 2019 | 4.980 | 5.018 | 4.800 | 4.880 | 311,199 | -0.09(-1.81%) |
Jan 15, 2019 | 4.900 | 5.080 | 4.900 | 4.970 | 388,898 | +0.08(+1.64%) |
Jan 14, 2019 | 4.870 | 5.030 | 4.810 | 4.890 | 115,575 | -0.01(-0.20%) |
Jan 11, 2019 | 4.780 | 4.960 | 4.650 | 4.900 | 274,200 | +0.10(+2.08%) |
Jan 10, 2019 | 4.870 | 4.940 | 4.720 | 4.800 | 172,855 | -0.12(-2.44%) |
Jan 09, 2019 | 5.000 | 5.040 | 4.920 | 4.920 | 84,908 | -0.07(-1.40%) |
Jan 08, 2019 | 4.980 | 5.110 | 4.950 | 4.990 | 176,162 | +0.05(+1.01%) |
Jan 07, 2019 | 4.800 | 5.045 | 4.750 | 4.940 | 170,291 | +0.14(+2.92%) |
Jan 04, 2019 | 4.710 | 4.840 | 4.590 | 4.800 | 111,500 | +0.16(+3.45%) |
Jan 03, 2019 | 4.770 | 4.770 | 4.500 | 4.640 | 110,715 | -0.16(-3.33%) |